Guardforce Ai Co. (NQ: GFAI )

1.120 +0.030 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 1.060 1.280 1.040 1.120 3,085,195 +0.03(+2.75%)
Jan 20, 2022 1.110 1.189 1.050 1.090 1,617,264 -0.05(-4.39%)
Jan 19, 2022 1.170 1.250 1.130 1.140 1,591,803 -0.01(-0.87%)
Jan 18, 2022 1.420 1.420 1.120 1.150 9,376,547 -0.47(-29.01%)
Jan 14, 2022 1.620 0 +0.56(+52.83%)
Jan 13, 2022 1.070 1.120 1.040 1.060 35,274 -0.04(-3.64%)
Jan 12, 2022 1.090 1.140 1.080 1.100 38,265 -0.01(-0.91%)
Jan 11, 2022 1.060 1.150 1.020 1.110 107,062 +0.04(+3.75%)
Jan 10, 2022 1.220 1.221 1.030 1.070 232,658 -0.14(-11.57%)
Jan 07, 2022 1.270 1.330 1.170 1.210 140,443 -0.05(-3.97%)
Jan 06, 2022 1.170 1.350 1.170 1.260 449,821 +0.09(+7.69%)
Jan 05, 2022 1.190 1.270 1.150 1.170 308,369 +0.02(+1.74%)
Jan 04, 2022 1.180 1.220 1.101 1.150 197,465 -0.01(-0.86%)
Jan 03, 2022 1.080 1.170 1.070 1.160 200,495 +0.08(+7.41%)
Dec 31, 2021 1.160 1.180 1.060 1.080 194,684 -0.08(-6.90%)
Dec 30, 2021 1.190 1.200 1.131 1.160 94,987 -0.05(-4.13%)
Dec 29, 2021 1.190 1.230 1.150 1.210 112,961 +0.00(+0.00%)
Dec 28, 2021 1.230 1.230 1.010 1.210 404,189 +0.01(+0.83%)
Dec 27, 2021 1.280 1.280 1.160 1.200 308,322 -0.16(-11.76%)
Dec 23, 2021 1.160 1.400 1.131 1.360 1,095,869 +0.20(+17.24%)
Dec 22, 2021 1.130 1.200 1.110 1.160 187,096 -0.02(-1.69%)
Dec 21, 2021 1.100 1.180 1.040 1.180 465,658 +0.10(+9.43%)
Dec 20, 2021 1.090 1.130 1.070 1.078 113,842 -0.03(-2.86%)
Dec 17, 2021 1.120 1.150 1.105 1.110 114,148 -0.04(-3.48%)
Dec 16, 2021 1.220 1.245 1.130 1.150 153,584 -0.06(-4.96%)
Dec 15, 2021 1.230 1.230 1.100 1.210 567,604 -0.03(-2.42%)
Dec 14, 2021 1.230 1.282 1.200 1.240 212,909 +0.00(+0.00%)
Dec 13, 2021 1.400 1.400 1.160 1.240 695,601 -0.15(-10.79%)
Dec 10, 2021 1.470 1.482 1.340 1.390 457,149 -0.10(-6.71%)
Dec 09, 2021 1.570 1.590 1.440 1.490 1,584,107 -0.06(-3.87%)
Dec 08, 2021 1.610 1.619 1.510 1.550 358,841 -0.10(-6.06%)
Dec 07, 2021 1.530 1.750 1.460 1.650 730,323 +0.11(+7.14%)
Dec 06, 2021 1.610 1.620 1.450 1.540 514,984 -0.16(-9.41%)
Dec 03, 2021 1.750 1.750 1.611 1.700 383,020 -0.08(-4.49%)
Dec 02, 2021 1.670 1.880 1.555 1.780 1,074,203 -0.03(-1.66%)
Dec 01, 2021 1.570 1.803 1.550 1.810 1,869,329 +0.07(+4.02%)
Nov 30, 2021 1.740 2.280 1.571 1.740 22,769,274 +0.29(+20.00%)
Nov 29, 2021 1.450 1.530 1.400 1.450 425,292 -0.08(-5.23%)
Nov 26, 2021 1.570 1.600 1.520 1.530 73,326 -0.07(-4.38%)
Nov 24, 2021 1.630 1.670 1.520 1.600 167,311 -0.06(-3.61%)
Nov 23, 2021 1.480 1.780 1.460 1.660 1,019,607 +0.20(+13.71%)
Nov 22, 2021 1.640 1.670 1.410 1.460 246,532 -0.19(-11.52%)
Nov 19, 2021 1.700 1.750 1.650 1.650 98,739 -0.05(-2.94%)
Nov 18, 2021 1.750 1.720 1.680 1.700 378,764 -0.05(-2.67%)
Nov 17, 2021 1.764 1.813 1.730 1.747 91,970 -0.07(-4.03%)
Nov 16, 2021 1.910 1.910 1.760 1.820 179,059 -0.09(-4.71%)
Nov 15, 2021 1.750 2.150 1.710 1.910 1,218,895 +0.17(+9.77%)
Nov 12, 2021 1.780 1.840 1.732 1.740 182,702 -0.02(-1.42%)
Nov 11, 2021 1.910 1.920 1.710 1.765 404,653 -0.11(-6.12%)
Nov 10, 2021 2.050 1.880 1.880 239,119 -0.15(-7.39%)
Nov 09, 2021 2.200 2.210 1.980 2.030 588,976 -0.18(-8.14%)
Nov 08, 2021 2.280 2.290 2.190 2.210 382,875 -0.07(-3.07%)
Nov 05, 2021 2.310 2.410 2.210 2.280 333,965 -0.08(-3.39%)
Nov 04, 2021 2.430 2.530 2.310 2.360 704,516 -0.12(-4.84%)
Nov 03, 2021 2.560 2.640 2.360 2.480 9,028,445 +0.25(+11.21%)
Nov 02, 2021 2.620 2.640 2.194 2.230 1,385,732 -0.41(-15.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.